Skip to main content

Darling International Inc (NY: DAR )

53.76 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 25, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 25, 2023 54.00 53.84 53.33 53.76 1,052,040 -0.48(-0.88%)
Sep 22, 2023 55.37 55.65 54.01 54.24 1,066,602 -1.27(-2.29%)
Sep 21, 2023 55.29 56.34 54.78 55.51 1,255,583 +0.08(+0.14%)
Sep 20, 2023 56.36 56.96 55.36 55.43 825,552 -0.64(-1.14%)
Sep 19, 2023 56.91 57.99 56.04 56.07 1,028,812 -0.74(-1.30%)
Sep 18, 2023 57.60 58.27 56.76 56.81 1,528,608 -0.42(-0.73%)
Sep 15, 2023 59.03 59.36 57.07 57.23 2,387,995 -2.21(-3.72%)
Sep 14, 2023 59.51 60.05 58.63 59.44 2,181,593 +0.28(+0.47%)
Sep 13, 2023 61.16 61.25 59.09 59.16 1,610,746 -2.28(-3.71%)
Sep 12, 2023 62.36 62.68 61.27 61.44 1,492,432 -1.39(-2.21%)
Sep 11, 2023 61.61 63.67 61.45 62.83 3,639,431 +4.28(+7.31%)
Sep 08, 2023 58.43 59.14 57.96 58.55 908,448 +0.29(+0.50%)
Sep 07, 2023 57.54 58.49 57.37 58.26 1,627,759 +0.39(+0.67%)
Sep 06, 2023 59.74 59.74 56.82 57.87 2,045,976 -2.39(-3.97%)
Sep 05, 2023 61.31 61.58 60.02 60.26 1,011,183 -1.65(-2.67%)
Sep 01, 2023 62.44 62.76 61.50 61.91 836,226 +0.15(+0.24%)
Aug 31, 2023 62.81 63.23 61.52 61.76 984,900 -1.05(-1.67%)
Aug 30, 2023 62.71 63.41 62.17 62.81 1,077,426 +0.01(+0.02%)
Aug 29, 2023 61.23 62.82 60.82 62.80 1,043,266 +1.76(+2.88%)
Aug 28, 2023 60.85 61.46 60.45 61.04 815,851 +0.72(+1.19%)
Aug 25, 2023 60.53 60.81 59.71 60.32 1,233,154 +0.07(+0.12%)
Aug 24, 2023 61.28 61.64 59.95 60.25 862,091 -1.23(-2.00%)
Aug 23, 2023 61.08 61.88 60.22 61.48 929,670 +0.11(+0.18%)
Aug 22, 2023 63.25 63.66 61.35 61.37 1,012,389 -1.71(-2.71%)
Aug 21, 2023 64.04 64.17 62.66 63.08 767,625 -0.75(-1.17%)
Aug 18, 2023 62.35 64.14 62.35 63.83 870,018 +1.00(+1.59%)
Aug 17, 2023 62.93 63.68 62.38 62.83 928,530 +0.22(+0.35%)
Aug 16, 2023 63.76 63.96 62.45 62.61 1,141,162 -1.22(-1.91%)
Aug 15, 2023 65.16 65.50 63.69 63.83 882,422 -2.03(-3.08%)
Aug 14, 2023 64.25 65.93 63.77 65.86 1,797,749 +1.36(+2.11%)
Aug 11, 2023 63.40 64.61 63.01 64.50 1,404,192 +0.85(+1.34%)
Aug 10, 2023 65.67 65.88 63.30 63.65 1,784,239 -2.24(-3.40%)
Aug 09, 2023 69.36 69.63 65.74 65.89 1,814,701 -2.49(-3.64%)
Aug 08, 2023 66.76 68.45 66.10 68.38 1,423,399 +0.00(+0.00%)
Aug 07, 2023 68.33 68.91 67.41 68.38 1,129,455 +0.22(+0.32%)
Aug 04, 2023 68.82 69.47 67.97 68.16 1,219,054 -0.44(-0.64%)
Aug 03, 2023 68.91 69.55 68.15 68.60 752,059 -0.41(-0.59%)
Aug 02, 2023 67.98 69.30 67.81 69.01 1,000,031 +0.32(+0.47%)
Aug 01, 2023 69.01 69.44 68.36 68.69 736,812 -0.56(-0.81%)
Jul 31, 2023 69.84 70.04 69.09 69.25 952,603 -0.51(-0.73%)
Jul 28, 2023 69.52 69.86 68.07 69.76 771,166 +0.95(+1.38%)
Jul 27, 2023 70.35 71.60 68.80 68.81 1,995,549 -0.99(-1.42%)
Jul 26, 2023 68.31 70.16 68.31 69.80 1,137,302 +1.40(+2.05%)
Jul 25, 2023 67.41 68.98 67.01 68.40 556,352 +0.91(+1.35%)
Jul 24, 2023 68.00 68.77 67.31 67.49 951,030 -0.23(-0.34%)
Jul 21, 2023 67.97 68.39 67.10 67.72 767,518 +0.03(+0.04%)
Jul 20, 2023 67.91 68.24 67.04 67.69 655,752 +0.95(+1.42%)
Jul 19, 2023 66.62 67.39 66.02 66.74 831,633 +0.31(+0.47%)
Jul 18, 2023 66.03 68.23 65.94 66.43 1,238,864 +0.73(+1.11%)
Jul 17, 2023 64.00 65.93 63.86 65.70 1,126,666 +1.95(+3.06%)
Jul 14, 2023 64.61 65.37 63.55 63.75 1,321,102 -0.56(-0.87%)
Jul 13, 2023 64.46 65.30 63.83 64.31 1,161,854 -0.20(-0.31%)
Jul 12, 2023 64.96 65.15 63.97 64.51 1,251,120 +0.83(+1.30%)
Jul 11, 2023 63.33 64.62 63.33 63.68 1,433,405 +1.00(+1.60%)
Jul 10, 2023 62.85 63.86 62.22 62.68 1,878,759 -0.18(-0.29%)
Jul 07, 2023 62.69 64.04 62.43 62.86 1,892,469 +0.04(+0.06%)
Jul 06, 2023 62.72 63.08 61.45 62.82 988,049 -0.56(-0.88%)
Jul 05, 2023 63.02 64.30 62.40 63.38 1,230,375 -0.77(-1.20%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.